We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -5.08474576271 | 3.54 | 3.54 | 3.35 | 33915 | 3.44893774 | DE |
| 4 | 0 | 0 | 3.36 | 3.55 | 3.26 | 57854 | 3.37871168 | DE |
| 12 | -0.06 | -1.75438596491 | 3.42 | 3.79 | 3.05 | 117016 | 3.40710868 | DE |
| 26 | -0.19 | -5.35211267606 | 3.55 | 3.79 | 3.05 | 81311 | 3.42826657 | DE |
| 52 | 0.34 | 11.2582781457 | 3.02 | 3.84 | 2.8 | 70836 | 3.35276197 | DE |
| 156 | 1.39 | 70.5583756345 | 1.97 | 4.3 | 0.565 | 77408 | 3.24598336 | DE |
| 260 | 1.485 | 79.2 | 1.875 | 4.3 | 0.565 | 70772 | 2.77488372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 3.37 | -0.01 | -0.30 | 3.37 | 3.43 | 3.37 | 49651 |
| 1713334500 | 3.38 | 0.03 | 0.90 | 3.36 | 3.42 | 3.36 | 19538 |
| 1713248100 | 3.35 | -0.07 | -2.05 | 3.41 | 3.43 | 3.35 | 26054 |
| 1713161700 | 3.42 | -0.06 | -1.72 | 3.47 | 3.47 | 3.42 | 21562 |
| 1712902500 | 3.48 | -0.02 | -0.57 | 3.5 | 3.5 | 3.47 | 34058 |
| 1712816100 | 3.5 | -0.03 | -0.85 | 3.54 | 3.54 | 3.47 | 68361 |
| 1712729700 | 3.53 | 0.04 | 1.15 | 3.49 | 3.55 | 3.49 | 106787 |
| 1712643300 | 3.49 | 0.22 | 6.73 | 3.41 | 3.52 | 3.4 | 215972 |
| 1712553300 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1712294100 | 3.27 | -0.01 | -0.30 | 3.27 | 3.29 | 3.2599999 | 14711 |
| 1712207700 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.32 | 3.2799999 | 64597 |
| 1712121300 | 3.2799999 | -0.03 | -0.91 | 3.32 | 3.32 | 3.2799999 | 39616 |
| 1712034900 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.31 | 3047 |
| 1711602900 | 3.35 | 0.07 | 2.13 | 3.35 | 3.35 | 3.34 | 31029 |
| 1711516500 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.35 | 3.27 | 9920 |
| 1711430100 | 3.32 | -0.05 | -1.48 | 3.38 | 3.38 | 3.3 | 4345 |
| 1711343700 | 3.37 | 0.02 | 0.60 | 3.33 | 3.38 | 3.2799999 | 29484 |
| 1711084500 | 3.35 | 0.08 | 2.45 | 3.27 | 3.4 | 3.27 | 8454 |
| 1710998100 | 3.27 | -0.03 | -0.91 | 3.36 | 3.36 | 3.27 | 315959 |
| 1710911700 | 3.3 | -0.05 | -1.49 | 3.33 | 3.36 | 3.3 | 25685 |
| 1710825300 | 3.35 | -0.01 | -0.30 | 3.36 | 3.37 | 3.32 | 5859 |
| 1710738900 | 3.36 | -0.02 | -0.59 | 3.37 | 3.38 | 3.34 | 12641 |
| 1710479700 | 3.38 | -0.04 | -1.17 | 3.4 | 3.42 | 3.38 | 2588 |
| 1710393300 | 3.42 | 0.04 | 1.18 | 3.34 | 3.42 | 3.3 | 3324914 |
| 1710306900 | 3.38 | -0.05 | -1.46 | 3.5 | 3.5 | 3.37 | 407071 |
| 1710220500 | 3.43 | 0.13 | 3.94 | 3.3 | 3.43 | 3.3 | 35350 |
| 1710134100 | 3.3 | 0.01 | 0.30 | 3.27 | 3.3 | 3.23 | 11144 |
| 1709874900 | 3.29 | -0.01 | -0.30 | 3.34 | 3.34 | 3.23 | 98087 |
| 1709788500 | 3.3 | 0.08 | 2.48 | 3.25 | 3.3 | 3.25 | 183595 |
| 1709702100 | 3.22 | -0.03 | -0.92 | 3.3 | 3.3 | 3.18 | 47873 |
| 1709615700 | 3.25 | -0.1 | -2.99 | 3.34 | 3.34 | 3.18 | 99453 |
| 1709529300 | 3.35 | -0.17 | -4.69 | 3.39 | 3.43 | 3.35 | 4684 |
| 1709270100 | 3.515 | 0.09 | 2.48 | 3.54 | 3.54 | 3.38 | 7133 |
| 1709183700 | 3.43 | 0.04 | 1.18 | 3.5 | 3.55 | 3.43 | 35396 |
| 1709097300 | 3.39 | 0.09 | 2.73 | 3.2599999 | 3.41 | 3.25 | 15744 |
| 1709010900 | 3.3 | -0.25 | -7.04 | 3.5 | 3.5 | 3.05 | 205785 |
| 1708924500 | 3.55 | -0.01 | -0.28 | 3.57 | 3.57 | 3.48 | 337286 |
| 1708665300 | 3.56 | -0.09 | -2.47 | 3.65 | 3.65 | 3.54 | 26538 |
| 1708578900 | 3.65 | 0.05 | 1.39 | 3.7 | 3.73 | 3.65 | 31505 |
| 1708492500 | 3.6 | 0.1 | 2.86 | 3.51 | 3.66 | 3.5 | 18279 |
| 1708406100 | 3.5 | -0.01 | -0.28 | 3.79 | 3.79 | 3.5 | 29925 |
| 1708319700 | 3.51 | 0.04 | 1.15 | 3.47 | 3.52 | 3.46 | 72183 |
| 1708060500 | 3.47 | 0.07 | 2.06 | 3.44 | 3.49 | 3.44 | 36458 |
| 1707974100 | 3.4 | -0.01 | -0.29 | 3.41 | 3.48 | 3.39 | 24804 |
| 1707887700 | 3.41 | -0.03 | -0.87 | 3.43 | 3.43 | 3.4 | 23820 |
| 1707801300 | 3.44 | 0.02 | 0.58 | 3.45 | 3.48 | 3.39 | 27619 |
| 1707714900 | 3.42 | 0.02 | 0.59 | 3.4 | 3.42 | 3.4 | 23308 |
| 1707455700 | 3.4 | -0.03 | -0.87 | 3.43 | 3.43 | 3.4 | 109179 |
| 1707369300 | 3.43 | 0.02 | 0.59 | 3.4 | 3.43 | 3.39 | 113570 |
| 1707282900 | 3.41 | 0.03 | 0.89 | 3.39 | 3.41 | 3.38 | 71083 |
| 1707196500 | 3.38 | 0 | 0.00 | 3.38 | 3.39 | 3.37 | 11811 |
| 1707110100 | 3.38 | -0.06 | -1.74 | 3.41 | 3.41 | 3.36 | 71203 |
| 1706850900 | 3.44 | -0.03 | -0.86 | 3.46 | 3.46 | 3.44 | 12267 |
| 1706764500 | 3.47 | 0.03 | 0.87 | 3.45 | 3.47 | 3.45 | 15606 |
| 1706678100 | 3.44 | 0.04 | 1.18 | 3.44 | 3.45 | 3.44 | 11475 |
| 1706591700 | 3.4 | -0.02 | -0.58 | 3.43 | 3.43 | 3.4 | 23349 |
| 1706505300 | 3.42 | -0.01 | -0.29 | 3.43 | 3.43 | 3.42 | 12191 |
| 1706159700 | 3.43 | 0.01 | 0.29 | 3.42 | 3.43 | 3.42 | 2099 |
| 1706073300 | 3.42 | 0 | 0.00 | 3.44 | 3.44 | 3.42 | 11017 |
| 1705986900 | 3.42 | -0.05 | -1.44 | 3.46 | 3.46 | 3.42 | 36002 |
| 1705900500 | 3.47 | 0.12 | 3.58 | 3.38 | 3.47 | 3.38 | 25272 |
| 1705641300 | 3.35 | -0.03 | -0.89 | 3.39 | 3.4 | 3.35 | 8204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
